IBIT has returned 24.3% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 03 2024 | $34.40 | $34.75 | $34.06 | $34.72 | 18,420,400 |
October 02 2024 | $34.63 | $35.51 | $34.14 | $34.24 | 29,210,366 |
October 01 2024 | $36.07 | $36.10 | $34.69 | $35.13 | 41,895,999 |
September 30 2024 | $36.41 | $36.49 | $35.86 | $36.13 | 23,159,253 |
September 27 2024 | $37.42 | $37.94 | $37.25 | $37.39 | 28,823,200 |
September 26 2024 | $36.66 | $37.53 | $36.52 | $36.84 | 41,457,100 |
September 25 2024 | $36.15 | $36.45 | $35.83 | $35.97 | 13,547,100 |
September 24 2024 | $36.14 | $36.69 | $35.69 | $36.64 | 19,764,100 |
September 23 2024 | $36.06 | $36.36 | $35.89 | $36.04 | 17,294,800 |
September 20 2024 | $35.85 | $36.20 | $35.52 | $35.80 | 15,938,400 |
September 19 2024 | $36.03 | $36.40 | $35.67 | $36.01 | 25,199,400 |
September 18 2024 | $34.08 | $34.93 | $33.66 | $34.15 | 28,844,900 |
September 17 2024 | $33.76 | $34.97 | $33.52 | $34.10 | 39,849,900 |
September 16 2024 | $33.31 | $33.33 | $32.69 | $32.98 | 20,931,200 |
September 13 2024 | $32.88 | $34.23 | $32.80 | $34.04 | 33,125,000 |
September 12 2024 | $32.87 | $33.35 | $32.61 | $33.25 | 15,890,700 |
September 11 2024 | $32.33 | $33.02 | $31.58 | $32.80 | 20,530,600 |
September 10 2024 | $32.41 | $33.06 | $32.15 | $33.00 | 12,648,700 |
September 09 2024 | $31.52 | $32.58 | $31.17 | $32.51 | 24,533,700 |
September 06 2024 | $32.29 | $32.38 | $30.24 | $30.41 | 40,486,800 |
September 05 2024 | $32.23 | $32.60 | $31.71 | $31.85 | 20,575,400 |
September 04 2024 | $32.10 | $33.31 | $31.92 | $33.04 | 19,751,900 |
September 03 2024 | $33.64 | $33.65 | $32.70 | $32.98 | 23,662,000 |
August 30 2024 | $33.90 | $34.07 | $32.84 | $33.37 | 22,832,300 |
August 29 2024 | $34.30 | $34.83 | $33.52 | $33.69 | 22,692,500 |
